Quantcast

Kimberly-Clark Corporation Common Stock Historical Stock Prices

KMB 
$135.88
*  
0.20
0.15%
Get KMB Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading KMB now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 135.65 136.24 134.19 135.88 2,366,872
06/18/2019 138.44 138.98 134.985 136.08 1,780,108
06/17/2019 137.47 137.9 136.01 137.2 2,083,155
06/14/2019 137.32 138.42 136.93 137.65 1,374,744
06/13/2019 136.58 137.39 135.75 137.32 1,464,928
06/12/2019 135.68 136.5 135.0612 136.31 1,244,905
06/11/2019 134.7 135.71 134.04 134.61 1,148,348
06/10/2019 134.95 135.01 133.44 134.71 899,021
06/07/2019 134.25 135.78 134 134.91 1,813,807
06/06/2019 132.8 134.1 132.5605 133.58 1,193,473
06/05/2019 131.89 133.99 131.09 133.5 1,504,681
06/04/2019 131.19 132.25 130.815 131.43 2,107,986
06/03/2019 128.41 131.12 128 131.03 1,793,723
05/31/2019 129.92 129.92 127.76 127.89 1,474,890
05/30/2019 128.7 130.6483 128.4801 130.22 889,322
05/29/2019 128.69 128.72 127.53 128.42 1,243,446
05/28/2019 130.92 131.69 128.45 128.62 1,720,853
05/24/2019 131.02 131.75 130.53 130.63 871,945
05/23/2019 130.5 131.37 130.06 130.91 1,187,525
05/22/2019 130.52 131.46 129.8776 130.98 1,049,551
05/21/2019 130.33 130.62 129.75 130.08 1,427,589
05/20/2019 128.8 130.6 128.5181 130.11 1,495,060
05/17/2019 128.11 129.6038 127.82 128.93 1,028,158
05/16/2019 129 129.59 128.08 128.72 1,248,117
05/15/2019 128 128.88 127.31 128.67 1,138,195
05/14/2019 127.61 128.95 127 127.55 1,272,308
05/13/2019 126.37 128.39 126 128.02 1,538,451
05/10/2019 125.91 127.69 125.18 127.44 942,233
05/09/2019 127.02 127.2 125.71 126.4 1,184,243
05/08/2019 126.26 127.76 125.52 126.89 1,047,101
05/07/2019 127.22 128.26 125.39 126.18 1,174,251
05/06/2019 127.03 128.31 126.157 127.9 1,821,031
05/03/2019 127.22 127.71 126.92 127.5 1,073,911
05/02/2019 125.42 127.34 125.0403 127.26 1,013,757
05/01/2019 127.9 128.25 125.47 125.47 1,526,841
04/30/2019 125.4 128.56 125.32 128.38 1,933,635
04/29/2019 125.36 126.18 124.89 125.25 1,101,280
04/26/2019 124.63 125.74 124.25 125.74 1,722,083
04/25/2019 123.66 124.33 122.82 124.01 1,872,768
04/24/2019 125.56 125.74 124.37 124.4 2,570,555
04/23/2019 130 130.5 125.41 125.62 5,289,217
04/22/2019 127.93 132.47 127.93 130.25 6,512,174
04/18/2019 123.69 124.76 122.41 123.55 1,390,472
04/17/2019 123.4 123.86 122.92 123.45 1,080,543
04/16/2019 123.35 123.5 121.95 123.32 1,225,137
04/15/2019 123.07 123.49 122.72 123 1,004,561
04/12/2019 122.6 123.26 122.04 123.18 927,970
04/11/2019 122.37 122.695 121.46 122.57 1,307,044
04/10/2019 121.11 121.89 121.11 121.66 893,796
04/09/2019 121.34 121.63 120.77 121.34 1,242,385
04/08/2019 121.61 121.91 121.13 121.64 1,171,142
04/05/2019 121.8 122.2 120.97 121.92 1,232,982
04/04/2019 122.16 122.3 121.65 121.99 661,326
04/03/2019 122.36 122.42 121 121.77 1,115,237
04/02/2019 122.51 123.24 122.07 122.65 1,151,676
04/01/2019 123.79 123.95 121.51 122.77 1,690,916
03/29/2019 123.84 124.29 123.05 123.9 1,872,254
03/28/2019 123.8 124.5 123.59 123.89 967,406
03/27/2019 122.61 123.37 122.185 123.35 1,242,685
03/26/2019 122.28 124.1 122.22 123.08 1,060,824
03/25/2019 122 122.38 121.43 121.91 1,551,798
03/22/2019 121.4 122.89 120.99 122.05 1,393,362
03/21/2019 119.32 121.6 119.32 121.46 1,220,660
03/20/2019 120.26 120.26 118.51 119.57 1,487,750
03/19/2019 119.5 120.07 119.06 119.94 1,381,075
03/18/2019 119.91 120.375 119.12 119.57 988,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio